Glencore plc (JSE:GLN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,935
+375 (3.24%)
At close: Jul 30, 2026
JSE:GLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 11,533.00 | 12,012.00 | 11,516.00 | 11,935.00 | 11,935.00 | 3.24% | 1,809,334 |
| Jul 29, 2026 | 11,565.00 | 11,789.00 | 11,506.00 | 11,560.00 | 11,560.00 | 2.59% | 1,398,876 |
| Jul 28, 2026 | 11,532.00 | 11,619.00 | 11,150.00 | 11,268.00 | 11,268.00 | -2.89% | 1,661,824 |
| Jul 27, 2026 | 12,028.00 | 12,028.00 | 11,512.00 | 11,603.00 | 11,603.00 | -3.87% | 1,724,726 |
| Jul 24, 2026 | 11,856.00 | 12,169.00 | 11,856.00 | 12,070.00 | 12,070.00 | 0.37% | 1,435,227 |
| Jul 23, 2026 | 11,861.00 | 12,076.00 | 11,767.00 | 12,025.00 | 12,025.00 | 1.46% | 4,710,936 |
| Jul 22, 2026 | 11,621.00 | 11,893.00 | 11,561.00 | 11,852.00 | 11,852.00 | 2.16% | 2,076,965 |
| Jul 21, 2026 | 11,516.00 | 11,641.00 | 11,511.00 | 11,601.00 | 11,601.00 | 2.22% | 1,894,156 |
| Jul 20, 2026 | 11,399.00 | 11,449.00 | 11,269.00 | 11,349.00 | 11,349.00 | 0.04% | 898,487 |
| Jul 17, 2026 | 11,386.00 | 11,429.00 | 11,223.00 | 11,345.00 | 11,345.00 | -0.80% | 1,318,152 |
| Jul 16, 2026 | 11,504.00 | 11,518.00 | 11,351.00 | 11,436.00 | 11,436.00 | -0.83% | 2,485,284 |
| Jul 15, 2026 | 11,721.00 | 11,721.00 | 11,486.00 | 11,532.00 | 11,532.00 | -1.01% | 2,847,261 |
| Jul 14, 2026 | 11,444.00 | 11,719.00 | 11,399.00 | 11,650.00 | 11,650.00 | 3.20% | 4,953,339 |
| Jul 13, 2026 | 11,200.00 | 11,308.00 | 11,184.00 | 11,289.00 | 11,289.00 | 0.95% | 2,840,150 |
| Jul 10, 2026 | 11,200.00 | 11,323.00 | 10,935.00 | 11,183.00 | 11,183.00 | -0.69% | 3,860,820 |
| Jul 9, 2026 | 11,035.00 | 11,319.00 | 11,035.00 | 11,261.00 | 11,261.00 | 3.46% | 2,996,668 |
| Jul 8, 2026 | 11,185.00 | 11,185.00 | 10,845.00 | 10,884.00 | 10,884.00 | -2.29% | 2,006,395 |
| Jul 7, 2026 | 11,034.00 | 11,249.00 | 10,986.00 | 11,139.00 | 11,139.00 | -0.56% | 2,126,953 |
| Jul 6, 2026 | 11,092.00 | 11,202.00 | 11,010.00 | 11,202.00 | 11,202.00 | 0.12% | 1,819,341 |
| Jul 3, 2026 | 11,161.00 | 11,233.00 | 11,070.00 | 11,189.00 | 11,189.00 | 0.50% | 4,446,829 |
| Jul 2, 2026 | 11,118.00 | 11,236.00 | 11,001.00 | 11,133.00 | 11,133.00 | 0.39% | 3,745,974 |
| Jul 1, 2026 | 11,091.00 | 11,279.00 | 11,020.00 | 11,090.00 | 11,090.00 | -1.68% | 5,180,549 |
| Jun 30, 2026 | 11,286.00 | 11,419.00 | 11,246.00 | 11,280.00 | 11,280.00 | 1.05% | 3,594,308 |
| Jun 29, 2026 | 11,100.00 | 11,288.00 | 11,100.00 | 11,163.00 | 11,163.00 | 0.57% | 2,528,477 |
| Jun 26, 2026 | 11,280.00 | 11,356.00 | 11,021.00 | 11,100.00 | 11,100.00 | -1.68% | 2,226,504 |
| Jun 25, 2026 | 11,111.00 | 11,432.00 | 11,111.00 | 11,290.00 | 11,290.00 | -0.23% | 3,893,617 |
| Jun 24, 2026 | 11,745.00 | 11,801.00 | 11,079.00 | 11,316.00 | 11,316.00 | -3.03% | 5,706,905 |
| Jun 23, 2026 | 12,152.00 | 12,152.00 | 11,438.00 | 11,670.00 | 11,670.00 | -4.58% | 5,706,501 |
| Jun 22, 2026 | 12,001.00 | 12,248.00 | 12,001.00 | 12,230.00 | 12,230.00 | 0.66% | 6,449,966 |
| Jun 19, 2026 | 12,173.00 | 12,277.00 | 12,065.00 | 12,150.00 | 12,150.00 | -1.91% | 14,469,910 |
| Jun 18, 2026 | 12,622.00 | 12,622.00 | 12,220.00 | 12,386.00 | 12,386.00 | -2.43% | 13,327,190 |
| Jun 17, 2026 | 12,756.00 | 12,938.00 | 12,650.00 | 12,694.00 | 12,694.00 | 1.15% | 10,229,810 |
| Jun 15, 2026 | 13,000.00 | 13,000.00 | 12,511.00 | 12,550.00 | 12,550.00 | -2.72% | 17,779,810 |
| Jun 12, 2026 | 12,701.00 | 12,936.00 | 12,506.00 | 12,901.00 | 12,901.00 | 2.39% | 4,410,833 |
| Jun 11, 2026 | 12,489.00 | 12,680.00 | 12,489.00 | 12,600.00 | 12,600.00 | 0.52% | 5,073,640 |
| Jun 10, 2026 | 12,617.00 | 12,617.00 | 12,350.00 | 12,535.00 | 12,535.00 | -0.83% | 2,554,617 |
| Jun 9, 2026 | 12,997.00 | 13,000.00 | 12,618.00 | 12,640.00 | 12,640.00 | -3.18% | 2,322,939 |
| Jun 8, 2026 | 13,018.00 | 13,165.00 | 12,903.00 | 13,055.00 | 13,055.00 | 0.32% | 3,278,111 |
| Jun 5, 2026 | 13,246.00 | 13,254.00 | 12,947.00 | 13,014.00 | 13,014.00 | -2.26% | 2,184,756 |
| Jun 4, 2026 | 13,298.00 | 13,480.00 | 13,148.00 | 13,315.00 | 13,315.00 | -0.48% | 3,502,087 |
| Jun 3, 2026 | 13,440.00 | 13,618.00 | 13,247.00 | 13,379.00 | 13,379.00 | -0.14% | 4,603,446 |
| Jun 2, 2026 | 12,850.00 | 13,398.00 | 12,850.00 | 13,398.00 | 13,398.00 | 5.13% | 6,259,362 |
| Jun 1, 2026 | 12,607.00 | 12,749.00 | 12,517.00 | 12,744.00 | 12,744.00 | 1.44% | 2,599,628 |
| May 29, 2026 | 12,595.00 | 12,600.00 | 12,465.00 | 12,563.00 | 12,563.00 | 0.36% | 2,573,144 |
| May 28, 2026 | 12,591.00 | 12,638.00 | 12,418.00 | 12,518.00 | 12,518.00 | -0.75% | 3,188,424 |
| May 27, 2026 | 13,000.00 | 13,000.00 | 12,505.00 | 12,612.00 | 12,612.00 | -2.23% | 4,211,098 |
| May 26, 2026 | 12,825.00 | 12,967.00 | 12,754.00 | 12,900.00 | 12,900.00 | 1.55% | 7,128,173 |
| May 25, 2026 | 12,500.00 | 12,901.00 | 12,500.00 | 12,703.00 | 12,703.00 | 0.92% | 1,460,080 |
| May 22, 2026 | 12,607.00 | 12,774.00 | 12,500.00 | 12,587.00 | 12,587.00 | -1.26% | 3,152,007 |
| May 21, 2026 | 12,542.00 | 12,835.00 | 12,450.00 | 12,747.00 | 12,747.00 | 2.22% | 2,451,229 |